Topaz Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	22.090	22.720	22.090	22.580	19.926	297,500
2024-05-27	22.230	22.340	22.110	22.290	19.670	72,900
2024-05-24	21.960	22.160	21.960	22.100	19.502	204,600
2024-05-23	22.300	22.580	21.860	21.900	19.326	160,400
2024-05-22	22.510	22.615	22.250	22.350	19.723	123,900
2024-05-21	22.500	22.760	22.500	22.630	19.970	179,200
2024-05-17	22.530	22.750	22.460	22.710	20.041	287,500
2024-05-16	22.470	22.630	22.350	22.510	19.864	108,900
2024-05-15	22.250	22.620	22.080	22.490	19.847	129,000
2024-05-14	22.370	22.380	22.180	22.250	19.635	234,900
2024-05-13	22.650	22.650	22.170	22.420	19.785	112,500
2024-05-10	22.700	22.780	22.290	22.360	19.732	136,000
2024-05-09	22.790	22.830	22.510	22.640	19.979	95,300
2024-05-08	22.520	22.790	22.380	22.750	20.076	222,700
2024-05-07	22.700	22.760	22.410	22.590	19.935	92,500
2024-05-06	22.440	22.680	22.440	22.630	19.970	126,800
2024-05-03	22.580	22.650	22.200	22.370	19.741	293,400
2024-05-02	22.380	22.660	22.380	22.440	19.802	242,000
2024-05-01	22.640	23.040	22.270	22.270	19.652	436,800
2024-04-30	23.050	23.050	22.680	22.790	20.111	348,100
2024-04-29	22.620	23.100	22.560	23.100	20.385	228,800
2024-04-26	22.500	22.700	22.420	22.680	20.014	149,300
2024-04-25	22.000	22.550	21.740	22.500	19.855	139,300
2024-04-24	22.330	22.460	22.120	22.240	19.626	248,800
2024-04-23	22.250	22.460	22.180	22.400	19.767	140,400
2024-04-22	22.240	22.440	22.230	22.360	19.732	153,500
2024-04-19	22.440	22.730	22.375	22.410	19.776	271,800
2024-04-18	22.640	22.770	22.350	22.470	19.829	130,700
2024-04-17	22.690	22.860	22.500	22.610	19.952	248,000
2024-04-16	22.650	22.800	22.520	22.690	20.023	488,200
2024-04-15	22.890	22.990	22.440	22.550	19.899	190,500
2024-04-12	23.000	23.170	22.770	22.770	20.094	295,800
2024-04-11	22.670	22.910	22.510	22.800	20.120	675,600
2024-04-10	22.310	22.650	22.250	22.600	19.944	263,800
2024-04-09	22.480	22.530	22.300	22.320	19.696	176,300
2024-04-08	22.600	22.620	22.410	22.500	19.855	222,700
2024-04-05	22.600	22.740	22.450	22.600	19.944	506,300
2024-04-04	22.580	22.600	22.440	22.560	19.908	291,600
2024-04-03	22.420	22.620	22.350	22.600	19.944	1,153,000
2024-04-02	22.650	22.650	22.290	22.400	19.767	677,300
2024-04-01	22.490	22.620	22.270	22.560	19.908	200,000
2024-03-28	22.440	22.450	22.180	22.300	19.679	516,600
2024-03-27	22.240	22.440	22.130	22.360	19.732	1,186,300
2024-03-26	21.930	22.210	21.820	22.120	19.520	259,500
2024-03-25	21.610	21.860	21.540	21.820	19.255	321,000
2024-03-22	21.620	21.660	21.520	21.560	19.026	110,200
2024-03-21	22.000	22.060	21.640	21.780	19.220	255,700
2024-03-20	21.990	22.140	21.750	21.910	19.335	147,800
2024-03-19	21.830	22.080	21.800	22.060	19.467	381,000
2024-03-18	21.530	21.840	21.350	21.720	19.167	293,900
2024-03-15	21.660	21.910	21.450	21.650	19.105	1,624,500
2024-03-14	21.570	21.740	21.320	21.720	19.167	307,900
2024-03-13	21.760	22.010	21.720	21.860	19.008	356,700
2024-03-12	21.160	21.510	21.160	21.470	18.669	209,600
2024-03-11	20.980	21.270	20.785	21.200	18.434	343,200
2024-03-08	20.900	21.320	20.780	20.980	18.243	419,400
2024-03-07	21.180	21.390	20.805	20.900	18.173	375,300
2024-03-06	21.600	21.950	20.985	21.070	18.321	392,300
2024-03-05	20.900	21.660	20.880	21.540	18.730	728,800
2024-03-04	20.100	20.480	20.100	20.350	17.695	252,100

← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.3500 CAD
2026-06-15	0.3500 CAD
2026-03-13	0.3400 CAD
2025-12-15	0.3400 CAD
2025-09-15	0.3400 CAD
2025-06-13	0.3400 CAD
2025-03-14	0.3300 CAD
2024-12-13	0.3300 CAD
2024-09-13	0.3300 CAD
2024-06-14	0.3200 CAD
2024-03-14	0.3200 CAD
2023-12-14	0.3100 CAD
2023-09-14	0.3100 CAD
2023-06-14	0.3000 CAD
2023-03-14	0.3000 CAD
2022-12-14	0.3000 CAD
2022-09-14	0.2800 CAD
2022-06-14	0.2600 CAD
2022-03-14	0.2600 CAD
2021-12-14	0.2400 CAD
2021-09-14	0.2100 CAD
2021-06-14	0.2000 CAD
2021-03-12	0.2000 CAD
2020-12-14	0.2000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.